WhaleQuant.io

QQQ Options Chain – 2026-08-14

Detailed QQQ options chain for 2026-08-14 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.

Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for QQQ.

Options Analytics Short-Term Forecast Short Interest Report

QQQ Call Options — 2026-08-14 Expiration

This page focuses on a single options expiration date for QQQ – 2026-08-14 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).

Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for QQQ into 2026-08-14.

This QQQ 2026-08-14 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.

QQQ Call Options — 2026-08-14 Expiration

The table below shows all call options on QQQ expiring on 2026-08-14. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
QQQ 260814C00735000 735.00 0.01 0.01 0.02 193448 29309 6.84%
QQQ 260814C00740000 740.00 0.01 0 0.01 41941 20665 10.94%
QQQ 260814C00730000 730.00 0.38 0.38 0.39 309174 16430 3.50% YES
QQQ 260814C00734000 734.00 0.02 0.01 0.02 176722 14189 5.71%
QQQ 260814C00725000 725.00 4.35 4.21 4.43 4289 10913 0.00% YES
QQQ 260814C00700000 700.00 29.21 28.53 30.8 182 10016 62.26% YES
QQQ 260814C00750000 750.00 0.01 0 0.01 5005 9071 19.92%
QQQ 260814C00745000 745.00 0.01 0 0.01 4258 8761 15.63%
QQQ 260814C00732000 732.00 0.07 0.06 0.07 170218 7096 4.49%
QQQ 260814C00720000 720.00 8.96 9.27 9.51 1020 6856 0.00% YES
QQQ 260814C00737000 737.00 0.01 0.01 0.02 94535 6691 8.99%
QQQ 260814C00733000 733.00 0.03 0.02 0.03 197435 4866 4.93%
QQQ 260814C00775000 775.00 0.01 0 0.01 2 4050 40.63%
QQQ 260814C00738000 738.00 0.01 0 0.01 20894 4026 8.99%
QQQ 260814C00739000 739.00 0.01 0 0.01 19715 4023 9.96%
QQQ 260814C00724000 724.00 5.51 5.22 5.5 854 3745 0.00% YES
QQQ 260814C00760000 760.00 0.01 0 0.01 50 3641 28.13%
QQQ 260814C00709000 709.00 20.17 19.66 21.77 88 3593 47.41% YES
QQQ 260814C00747000 747.00 0.01 0 0.01 3659 3501 17.19%
QQQ 260814C00765000 765.00 0.01 0 0.01 101 3407 32.42%
QQQ 260814C00751000 751.00 0.01 0 0.01 530 3337 20.70%
QQQ 260814C00770000 770.00 0.01 0 0.01 2892 3266 36.33%
QQQ 260814C00743000 743.00 0.01 0 0.01 3560 3229 13.67%
QQQ 260814C00722000 722.00 6.82 6.8 7.57 148 3197 0.00% YES
QQQ 260814C00749000 749.00 0.01 0 0.01 236 3115 19.14%
QQQ 260814C00728000 728.00 1.52 1.5 1.53 50892 3000 0.00% YES
QQQ 260814C00736000 736.00 0.01 0.01 0.02 80812 2967 7.91%
QQQ 260814C00715000 715.00 14.39 13.59 15.55 723 2876 34.74% YES
QQQ 260814C00721000 721.00 8.05 7.71 8.39 441 2871 0.00% YES
QQQ 260814C00723000 723.00 6.14 6.2 6.51 665 2657 0.00% YES
QQQ 260814C00744000 744.00 0.01 0 0.01 6334 2587 14.45%
QQQ 260814C00741000 741.00 0.01 0 0.01 9910 2545 11.91%
QQQ 260814C00727000 727.00 2.4 2.4 2.48 8233 2535 0.00% YES
QQQ 260814C00716000 716.00 13.15 12.77 13.64 48 2510 0.00% YES
QQQ 260814C00732500 732.50 0.04 0.03 0.04 57516 2457 4.59%
QQQ 260814C00729000 729.00 0.86 0.85 0.86 187318 2434 2.88% YES
QQQ 260814C00710000 710.00 19.36 18.75 20.53 412 2343 42.55% YES
QQQ 260814C00705000 705.00 24.61 23.86 25.8 111 2278 54.32% YES
QQQ 260814C00726000 726.00 3.54 3.38 3.54 3911 2242 0.00% YES
QQQ 260814C00742000 742.00 0.01 0 0.01 4771 2124 12.89%
QQQ 260814C00676000 676.00 56.56 51.55 54.83 1 2079 99.41% YES
QQQ 260814C00718000 718.00 10.96 11.03 11.42 203 2009 0.00% YES
QQQ 260814C00727500 727.50 1.93 1.88 2 11610 1968 0.00% YES
QQQ 260814C00800000 800.00 0.01 0 0.01 1 1878 56.25%
QQQ 260814C00746000 746.00 0.01 0 0.01 2258 1806 16.41%
QQQ 260814C00755000 755.00 0.01 0 0.01 156 1788 24.22%
QQQ 260814C00731000 731.00 0.15 0.14 0.15 176491 1771 3.86% YES
QQQ 260814C00757000 757.00 0.01 0 0.01 62 1726 25.78%
QQQ 260814C00717000 717.00 12.12 11.49 12.73 117 1626 16.50% YES
QQQ 260814C00690000 690.00 39.12 37.96 40.72 99 1590 76.32% YES
QQQ 260814C00742500 742.50 0.01 0 0.01 2501 1522 13.28%
QQQ 260814C00753000 753.00 0.01 0 0.01 238 1305 22.66%
QQQ 260814C00748000 748.00 0.01 0 0.01 1080 1301 17.97%
QQQ 260814C00712000 712.00 16.88 16.62 18.53 132 1266 39.36% YES
QQQ 260814C00754000 754.00 0.01 0 0.01 117 1253 23.44%
QQQ 260814C00701000 701.00 28.24 26.5 29.45 13 1232 55.05% YES
QQQ 260814C00719000 719.00 9.95 9.77 10.34 135 1211 0.00% YES
QQQ 260814C00756000 756.00 0.01 0 0.01 887 1200 25.00%
QQQ 260814C00695000 695.00 34.21 32.56 35.79 80 1103 69.90% YES
QQQ 260814C00713000 713.00 16.15 14.61 17.77 67 1078 40.75% YES
QQQ 260814C00780000 780.00 0.01 0 0.01 2 1057 44.53%
QQQ 260814C00687000 687.00 43.3 40.5 43.99 7 1046 85.60% YES
QQQ 260814C00737500 737.50 0.01 0 0.01 16213 1010 8.59%
QQQ 260814C00722500 722.50 6.6 6.18 6.98 160 918 0.00% YES
QQQ 260814C00752000 752.00 0.01 0 0.01 310 758 21.49%
QQQ 260814C00707000 707.00 21.9 21.1 23.9 12 731 52.39% YES
QQQ 260814C00790000 790.00 0.01 0 0.01 10 699 51.56%
QQQ 260814C00693000 693.00 36.2 34.16 37.79 5 691 72.97% YES
QQQ 260814C00825000 825.00 0.02 0 0.01 5 665 71.88%
QQQ 260814C00717500 717.50 11.77 9.87 13.27 78 655 32.96% YES
QQQ 260814C00675000 675.00 53.69 52.56 54.5 23 641 0.00% YES
QQQ 260814C00697000 697.00 31.86 30.5 33.73 48 614 65.82% YES
QQQ 260814C00714000 714.00 15.35 14.52 16.42 41 578 34.67% YES
QQQ 260814C00704000 704.00 25.2 23.25 26.79 22 540 55.79% YES
QQQ 260814C00685000 685.00 44.26 42.55 45.81 29 520 85.50% YES
QQQ 260814C00708000 708.00 21.18 20.56 22.36 18 481 43.07% YES
QQQ 260814C00759000 759.00 0.01 0 0.01 20 481 27.34%
QQQ 260814C00696000 696.00 32.76 31.5 34.86 21 478 69.46% YES
QQQ 260814C00702000 702.00 26.94 25.51 28.54 137 476 55.08% YES
QQQ 260814C00680000 680.00 49.14 47.3 50.99 78 464 96.39% YES
QQQ 260814C00703000 703.00 26.39 24.29 27.79 11 463 57.37% YES
QQQ 260814C00665000 665.00 64.15 62.22 65.89 16 436 117.09% YES
QQQ 260814C00660000 660.00 69.43 67.5 70.8 20 407 122.46% YES
QQQ 260814C00650000 650.00 79.13 77.16 80.76 42 403 136.13% YES
QQQ 260814C00670000 670.00 59.12 57.5 60.77 25 359 107.08% YES
QQQ 260814C00706000 706.00 23.54 22.17 24.79 46 347 52.56% YES
QQQ 260814C00711000 711.00 17.88 17.51 19.81 24 330 44.61% YES
QQQ 260814C00785000 785.00 0.01 0 0.01 5 329 47.66%
QQQ 260814C00758000 758.00 0.01 0 0.01 140 308 26.56%
QQQ 260814C00699000 699.00 30.42 29.72 31.79 3 302 63.67% YES
QQQ 260814C00795000 795.00 0.01 0 0.01 2 299 51.56%
QQQ 260814C00689000 689.00 44.5 38.44 41.88 2 299 80.64% YES
QQQ 260814C00692000 692.00 37.36 35.54 39.01 50 291 78.08% YES
QQQ 260814C00712500 712.50 16.71 15.01 18.31 2 279 42.09% YES
QQQ 260814C00830000 830.00 0.02 0 0.01 40 273 75.00%
QQQ 260814C00686000 686.00 43.11 41.5 44.97 12 272 86.79% YES
QQQ 260814C00683000 683.00 46.12 44.43 47.81 15 238 88.53% YES
QQQ 260814C00555000 555.00 167.05 172.5 175.88 252 235 283.40% YES
QQQ 260814C00694000 694.00 35.27 33.55 36.81 7 234 71.78% YES
QQQ 260814C00655000 655.00 74.49 72.55 75.89 105 221 131.98% YES
QQQ 260814C00679000 679.00 51.97 48.55 51.79 10 217 94.14% YES
QQQ 260814C00900000 900.00 0.01 0 0.01 1 206 118.75%
QQQ 260814C00600000 600.00 129.61 127.42 130.85 100 203 212.79% YES
QQQ 260814C00698000 698.00 31.41 29.55 32.31 6 185 56.76% YES
QQQ 260814C00688000 688.00 43.45 39.55 42.81 12 178 80.96% YES
QQQ 260814C00673000 673.00 60.81 54.49 58.01 3 176 107.47% YES
QQQ 260814C00691000 691.00 38.5 36.44 39.78 1 176 75.85% YES
QQQ 260814C00550000 550.00 179.3 177.5 180.85 166 173 290.04% YES
QQQ 260814C00678000 678.00 51.17 49.55 52.79 5 138 95.61% YES
QQQ 260814C00684000 684.00 45.19 43.55 46.83 12 135 87.38% YES
QQQ 260814C00681000 681.00 48.37 46.55 49.79 4 128 91.14% YES
QQQ 260814C00805000 805.00 0.02 0 0.01 3 126 59.38%
QQQ 260814C00820000 820.00 0.01 0 0.01 41 122 68.75%
QQQ 260814C00674000 674.00 59.04 53.43 56.88 1 115 103.42% YES
QQQ 260814C00669000 669.00 46.89 58.43 61.88 2 111 110.89% YES
QQQ 260814C00530000 530.00 198.86 197.55 200.85 75 110 322.27% YES
QQQ 260814C00654000 654.00 75.48 73.55 76.92 44 105 134.18% YES
QQQ 260814C00835000 835.00 0.03 0 0.01 11 103 78.13%
QQQ 260814C00930000 930.00 0.03 0 0.01 100 101 137.50%
QQQ 260814C00630000 630.00 101.14 97.5 100.89 150 98 169.09% YES
QQQ 260814C00677000 677.00 52.11 50.43 53.79 18 85 97.12% YES
QQQ 260814C00645000 645.00 84.4 82.43 85.76 27 83 143.41% YES
QQQ 260814C00682000 682.00 35.71 45.43 49.01 5 82 93.68% YES
QQQ 260814C00667000 667.00 64.92 60.55 63.86 1 79 113.48% YES
QQQ 260814C00672000 672.00 61.8 55.49 58.89 2 76 106.59% YES
QQQ 260814C00668000 668.00 48.74 59.5 62.88 2 75 112.40% YES
QQQ 260814C00540000 540.00 189.28 187.5 191.01 2 64 312.89% YES
QQQ 260814C00651000 651.00 80.42 76.55 79.8 5 60 135.69% YES
QQQ 260814C00671000 671.00 58.18 56.55 59.82 2 60 106.64% YES
QQQ 260814C00840000 840.00 0.01 0 0.01 7 58 81.25%
QQQ 260814C00640000 640.00 89.33 87.55 90.79 1 58 151.56% YES
QQQ 260814C00850000 850.00 0.01 0 0.01 6 57 87.50%
QQQ 260814C00610000 610.00 118.76 117.48 121.01 1 53 202.69% YES
QQQ 260814C00635000 635.00 94.23 92.43 95.91 7 52 162.21% YES
QQQ 260814C00615000 615.00 113.9 112.43 115.87 3 49 190.92% YES
QQQ 260814C00664000 664.00 65.38 63.55 66.8 1 48 116.55% YES
QQQ 260814C00810000 810.00 0.01 0 0.01 1 47 62.50%
QQQ 260814C00625000 625.00 104.15 102.48 106.01 13 44 179.93% YES
QQQ 260814C00485000 485.00 247 242.55 245.85 43 43 398.34% YES
QQQ 260814C00620000 620.00 108.92 107.55 110.85 1 42 182.81% YES
QQQ 260814C00355000 355.00 373.94 372.16 375.98 122 41 670.61% YES
QQQ 260814C00663000 663.00 66.28 64.55 67.8 11 36 118.07% YES
QQQ 260814C00575000 575.00 148.2 152.42 155.88 1 35 252.05% YES
QQQ 260814C00661000 661.00 39.17 66.55 69.81 42 35 121.24% YES
QQQ 260814C00845000 845.00 0.02 0 0.01 7 28 84.38%
QQQ 260814C00652000 652.00 79.51 75.55 78.89 14 25 136.43% YES
QQQ 260814C00950000 950.00 0.01 0 0.01 4 25 146.88%
QQQ 260814C00662000 662.00 67.23 65.43 69.01 11 22 124.17% YES
QQQ 260814C00860000 860.00 0.07 0 0.01 5 22 93.75%
QQQ 260814C00815000 815.00 0.15 0 0.01 5 21 65.63%
QQQ 260814C00657000 657.00 75.91 70.55 73.79 1 21 126.61% YES
QQQ 260814C00659000 659.00 70.17 68.55 71.99 13 21 128.27% YES
QQQ 260814C00666000 666.00 57.55 61.55 64.8 1 20 113.62% YES
QQQ 260814C00440000 440.00 256.29 287.55 290.8 20 20 477.44% YES
QQQ 260814C00560000 560.00 172.6 167.55 170.79 11 20 271.73% YES
QQQ 260814C00605000 605.00 128.25 122.42 125.9 2 19 206.89% YES
QQQ 260814C00580000 580.00 151.9 147.55 150.79 7 15 240.92% YES
QQQ 260814C00585000 585.00 148.12 142.5 145.88 10 14 236.62% YES
QQQ 260814C00653000 653.00 76.19 74.55 77.89 4 13 134.96% YES
QQQ 260814C00658000 658.00 71.12 69.43 72.91 3 13 127.98% YES
QQQ 260814C00590000 590.00 142.8 137.42 140.88 2 12 229.00% YES
QQQ 260814C00450000 450.00 270.44 277.55 280.8 1 11 458.59% YES
QQQ 260814C00595000 595.00 138.26 132.55 135.8 15 11 218.56% YES
QQQ 260814C00490000 490.00 241.17 237.5 241.01 10 11 397.95% YES
QQQ 260814C00385000 385.00 311.17 342.48 346.01 10 10 604.30% YES
QQQ 260814C00510000 510.00 186.36 217.5 221.01 10 10 363.18% YES
QQQ 260814C00395000 395.00 301.26 332.43 335.89 10 10 574.02% YES
QQQ 260814C00410000 410.00 286.06 317.55 320.79 10 10 535.55% YES
QQQ 260814C00535000 535.00 195.37 192.42 195.88 10 10 315.48% YES
QQQ 260814C00405000 405.00 291.3 322.48 326.01 10 10 561.23% YES
QQQ 260814C00460000 460.00 236.33 267.55 270.8 10 10 440.23% YES
QQQ 260814C00470000 470.00 226.43 257.43 260.89 10 10 427.34% YES
QQQ 260814C00940000 940.00 0.03 0 0.01 1 6 140.63%
QQQ 260814C00570000 570.00 151.54 157.5 160.88 1 6 259.77% YES
QQQ 260814C00920000 920.00 0.03 0 0.01 0 6 131.25%
QQQ 260814C00520000 520.00 212.68 207.42 211.01 10 4 346.19% YES
QQQ 260814C00656000 656.00 27.13 71.55 74.79 0 3 128.08% YES
QQQ 260814C00500000 500.00 231.21 227.55 230.79 1 3 369.14% YES
QQQ 260814C00400000 400.00 329.06 327.55 329.45 5 3 0.00% YES
QQQ 260814C00390000 390.00 294.33 337.55 340.79 0 2 577.15% YES
QQQ 260814C00545000 545.00 180.28 182.49 186.01 2 2 304.79% YES
QQQ 260814C00480000 480.00 252.11 247.42 251.01 1 2 415.82% YES
QQQ 260814C00360000 360.00 368.94 367.55 370.79 4 1 643.36% YES
QQQ 260814C00420000 420.00 264.55 307.5 311.01 0 1 530.27% YES
QQQ 260814C00370000 370.00 359.34 357.48 361.01 2 1 637.89% YES
QQQ 260814C00495000 495.00 188.01 232.55 235.79 0 1 377.73% YES
QQQ 260814C00870000 870.00 0.08 0 0.01 0 1 100.00%
QQQ 260814C00910000 910.00 0.01 0 0.01 1 1 125.00%
QQQ 260814C00890000 890.00 0.01 0 0.01 1 1 112.50%
QQQ 260814C00880000 880.00 0.13 0 0.01 0 1 106.25%
QQQ 260814C00515000 515.00 203.92 212.42 216.01 0 1 354.59% YES
QQQ 260814C00905000 905.00 0.01 0 0.01 11 0 121.88%

QQQ Put Options Chain – 2026-08-14

The table below lists all put options on QQQ expiring on 2026-08-14. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.

Contract Strike Last Bid Ask Volume Open Int. Implied Vol ITM
QQQ 260814P00685000 685.00 0.01 0 0.01 47 21715 42.19%
QQQ 260814P00700000 700.00 0.01 0 0.01 11225 20709 28.91%
QQQ 260814P00575000 575.00 0.01 0 0.01 16137 16469 137.50%
QQQ 260814P00715000 715.00 0.02 0.01 0.02 13445 16349 16.60%
QQQ 260814P00505000 505.00 0.01 0 0.01 4746 15324 206.25%
QQQ 260814P00730000 730.00 1.06 1.06 1.07 301691 14762 5.91%
QQQ 260814P00705000 705.00 0.02 0.01 0.02 1274 14694 26.37%
QQQ 260814P00655000 655.00 0.01 0 0.01 40 14217 65.63%
QQQ 260814P00690000 690.00 0.01 0 0.01 309 11984 37.89%
QQQ 260814P00710000 710.00 0.01 0.01 0.02 17408 11753 21.49%
QQQ 260814P00680000 680.00 0.01 0 0.01 406 11378 46.88%
QQQ 260814P00725000 725.00 0.04 0.04 0.05 67022 10774 7.23%
QQQ 260814P00675000 675.00 0.01 0 0.01 1026 9975 51.56%
QQQ 260814P00720000 720.00 0.02 0.02 0.03 9178 9788 12.11%
QQQ 260814P00585000 585.00 0.01 0 0.01 7403 8041 125.00%
QQQ 260814P00590000 590.00 0.01 0 0.01 1 7814 121.88%
QQQ 260814P00665000 665.00 0.01 0 0.01 15 7776 56.25%
QQQ 260814P00580000 580.00 0.02 0 0.01 5874 6943 131.25%
QQQ 260814P00732000 732.00 2.68 2.6 2.82 115282 6547 8.89% YES
QQQ 260814P00728000 728.00 0.26 0.25 0.26 211728 6529 5.57%
QQQ 260814P00485000 485.00 0.01 0 0.01 5893 5610 225.00%
QQQ 260814P00600000 600.00 0.01 0 0.01 1 5608 112.50%
QQQ 260814P00480000 480.00 0.01 0 0.01 10 5418 231.25%
QQQ 260814P00724000 724.00 0.04 0.03 0.04 23795 5339 8.11%
QQQ 260814P00723000 723.00 0.02 0.02 0.03 19167 5311 8.89%
QQQ 260814P00500000 500.00 0.01 0 0.01 4 5237 212.50%
QQQ 260814P00735000 735.00 5.72 5.67 5.87 15385 4939 14.99% YES
QQQ 260814P00475000 475.00 0.01 0 0.01 3105 4755 237.50%
QQQ 260814P00702000 702.00 0.01 0.01 0.02 5393 4499 29.30%
QQQ 260814P00470000 470.00 0.01 0 0.01 2538 4327 243.75%
QQQ 260814P00695000 695.00 0.01 0 0.01 1850 4296 33.59%
QQQ 260814P00650000 650.00 0.01 0 0.01 242 4202 68.75%
QQQ 260814P00729000 729.00 0.53 0.53 0.55 295328 3822 5.57%
QQQ 260814P00722000 722.00 0.02 0.02 0.03 7700 3615 9.96%
QQQ 260814P00718000 718.00 0.01 0.01 0.02 4024 3604 13.48%
QQQ 260814P00734000 734.00 4.65 4.58 4.73 37423 3494 11.82% YES
QQQ 260814P00682000 682.00 0.01 0 0.01 14 3373 45.31%
QQQ 260814P00684000 684.00 0.01 0 0.01 13 3366 42.97%
QQQ 260814P00712000 712.00 0.01 0.01 0.02 20128 3339 19.53%
QQQ 260814P00721000 721.00 0.03 0.02 0.03 9391 3334 11.04%
QQQ 260814P00731000 731.00 1.9 1.87 1.95 163241 3323 7.69%
QQQ 260814P00653000 653.00 0.01 0 0.01 1 3281 67.19%
QQQ 260814P00674000 674.00 0.01 0 0.01 1938 3193 52.34%
QQQ 260814P00660000 660.00 0.01 0 0.01 42 3125 60.94%
QQQ 260814P00670000 670.00 0.01 0 0.01 16 3057 53.13%
QQQ 260814P00460000 460.00 0.01 0 0.01 2623 3030 256.25%
QQQ 260814P00698000 698.00 0.01 0 0.01 239 2973 30.47%
QQQ 260814P00703000 703.00 0.01 0 0.01 3846 2903 26.17%
QQQ 260814P00713000 713.00 0.01 0.01 0.02 1449 2841 18.56%
QQQ 260814P00676000 676.00 0.01 0 0.01 4 2798 50.00%
QQQ 260814P00714000 714.00 0.02 0.01 0.02 10917 2761 17.58%
QQQ 260814P00716000 716.00 0.02 0.01 0.02 4673 2731 15.63%
QQQ 260814P00732500 732.50 3.23 3.11 3.11 54795 2529 7.94% YES
QQQ 260814P00679000 679.00 0.01 0 0.01 33 2458 47.66%
QQQ 260814P00727000 727.00 0.13 0.12 0.13 59021 2378 5.91%
QQQ 260814P00495000 495.00 0.01 0 0.01 2665 2368 212.50%
QQQ 260814P00719000 719.00 0.02 0.01 0.02 5316 2352 12.50%
QQQ 260814P00490000 490.00 0.01 0 0.01 1525 2316 218.75%
QQQ 260814P00726000 726.00 0.08 0.07 0.08 42263 2296 6.59%
QQQ 260814P00465000 465.00 0.01 0 0.01 2188 2292 250.00%
QQQ 260814P00669000 669.00 0.01 0 0.01 20 2282 53.13%
QQQ 260814P00694000 694.00 0.01 0 0.01 129 2269 34.38%
QQQ 260814P00645000 645.00 0.01 0 0.01 28 2179 73.44%
QQQ 260814P00733000 733.00 3.75 3.54 3.81 108133 2099 10.77% YES
QQQ 260814P00625000 625.00 0.01 0 0.01 15 2096 90.63%
QQQ 260814P00630000 630.00 0.01 0 0.01 4 2049 87.50%
QQQ 260814P00515000 515.00 0.01 0 0.01 1694 2019 193.75%
QQQ 260814P00707000 707.00 0.01 0.01 0.02 10555 1957 24.41%
QQQ 260814P00640000 640.00 0.01 0 0.01 34 1916 78.13%
QQQ 260814P00688000 688.00 0.01 0 0.01 61 1871 39.84%
QQQ 260814P00681000 681.00 0.01 0 0.01 6 1783 46.09%
QQQ 260814P00615000 615.00 0.01 0 0.01 861 1777 98.44%
QQQ 260814P00708000 708.00 0.02 0.01 0.02 10336 1765 23.44%
QQQ 260814P00657000 657.00 0.01 0 0.01 10 1728 62.50%
QQQ 260814P00671000 671.00 0.01 0 0.01 3 1685 51.56%
QQQ 260814P00683000 683.00 0.01 0 0.01 18 1677 43.75%
QQQ 260814P00722500 722.50 0.03 0.02 0.03 3097 1667 9.38%
QQQ 260814P00717000 717.00 0.01 0.01 0.02 3667 1654 14.45%
QQQ 260814P00686000 686.00 0.02 0 0.01 15 1634 41.41%
QQQ 260814P00701000 701.00 0.01 0 0.01 5299 1617 28.13%
QQQ 260814P00704000 704.00 0.01 0.01 0.02 1595 1552 27.34%
QQQ 260814P00635000 635.00 0.01 0 0.01 14 1450 81.25%
QQQ 260814P00692000 692.00 0.01 0 0.01 34 1442 35.94%
QQQ 260814P00520000 520.00 0.01 0 0.01 797 1379 187.50%
QQQ 260814P00699000 699.00 0.01 0 0.01 1130 1362 29.69%
QQQ 260814P00677000 677.00 0.01 0 0.01 86 1310 49.22%
QQQ 260814P00687000 687.00 0.01 0 0.01 175 1302 40.63%
QQQ 260814P00620000 620.00 0.01 0 0.01 55 1284 95.31%
QQQ 260814P00656000 656.00 0.01 0 0.01 5 1269 64.06%
QQQ 260814P00691000 691.00 0.01 0 0.01 13 1265 36.72%
QQQ 260814P00697000 697.00 0.01 0 0.01 65 1249 31.64%
QQQ 260814P00711000 711.00 0.01 0.01 0.02 2544 1241 20.51%
QQQ 260814P00727500 727.50 0.17 0.17 0.18 46641 1205 5.69%
QQQ 260814P00672000 672.00 0.01 0 0.01 1 1204 50.00%
QQQ 260814P00706000 706.00 0.01 0.01 0.02 521 1190 25.39%
QQQ 260814P00693000 693.00 0.01 0 0.01 84 1118 35.16%
QQQ 260814P00696000 696.00 0.01 0 0.01 34 1113 32.81%
QQQ 260814P00605000 605.00 0.01 0 0.01 625 1108 109.38%
QQQ 260814P00663000 663.00 0.01 0 0.01 238 1105 57.81%
QQQ 260814P00662000 662.00 0.01 0 0.01 10 1090 59.38%
QQQ 260814P00709000 709.00 0.01 0.01 0.02 12459 1015 22.46%
QQQ 260814P00595000 595.00 0.01 0 0.01 620 990 118.75%
QQQ 260814P00712500 712.50 0.01 0.01 0.02 4143 983 19.14%
QQQ 260814P00667000 667.00 0.01 0 0.01 1 981 54.69%
QQQ 260814P00668000 668.00 0.01 0 0.01 101 951 54.69%
QQQ 260814P00737000 737.00 8.09 7.98 8.2 1866 949 21.80% YES
QQQ 260814P00565000 565.00 0.01 0 0.01 437 939 143.75%
QQQ 260814P00510000 510.00 0.01 0 0.01 1108 926 196.88%
QQQ 260814P00666000 666.00 0.01 0 0.01 32 920 56.25%
QQQ 260814P00658000 658.00 0.01 0 0.01 4 918 62.50%
QQQ 260814P00717500 717.50 0.01 0.01 0.02 963 918 14.06%
QQQ 260814P00560000 560.00 0.01 0 0.01 493 890 150.00%
QQQ 260814P00689000 689.00 0.01 0 0.01 71 876 39.06%
QQQ 260814P00673000 673.00 0.01 0 0.01 16 854 50.00%
QQQ 260814P00610000 610.00 0.02 0 0.01 246 808 103.13%
QQQ 260814P00555000 555.00 0.01 0 0.01 609 808 156.25%
QQQ 260814P00678000 678.00 0.01 0 0.01 236 791 48.44%
QQQ 260814P00570000 570.00 0.01 0 0.01 25 749 140.63%
QQQ 260814P00545000 545.00 0.01 0 0.01 300 702 162.50%
QQQ 260814P00664000 664.00 0.01 0 0.01 2 687 57.81%
QQQ 260814P00435000 435.00 0.04 0 0.01 500 681 281.25%
QQQ 260814P00659000 659.00 0.01 0 0.01 11 646 62.50%
QQQ 260814P00654000 654.00 0.02 0 0.01 1 620 65.63%
QQQ 260814P00395000 395.00 0.02 0 0.01 4 566 331.25%
QQQ 260814P00652000 652.00 0.01 0 0.01 2 483 68.75%
QQQ 260814P00525000 525.00 0.01 0 0.01 200 466 184.38%
QQQ 260814P00550000 550.00 0.01 0 0.01 101 439 159.38%
QQQ 260814P00651000 651.00 0.01 0 0.01 35 438 68.75%
QQQ 260814P00736000 736.00 6.7 6.6 7.23 4326 411 20.24% YES
QQQ 260814P00540000 540.00 0.01 0 0.01 2 351 168.75%
QQQ 260814P00737500 737.50 9.03 7.64 9.64 420 204 30.93% YES
QQQ 260814P00440000 440.00 0.03 0 0.01 200 203 275.00%
QQQ 260814P00661000 661.00 0.03 0 0.01 24 189 59.38%
QQQ 260814P00410000 410.00 0.02 0 0.01 1 179 312.50%
QQQ 260814P00455000 455.00 0.01 0 0.01 22 177 262.50%
QQQ 260814P00530000 530.00 0.01 0 0.01 10 177 181.25%
QQQ 260814P00415000 415.00 0.02 0 0.01 1 171 306.25%
QQQ 260814P00740000 740.00 11.07 10.63 10.86 807 157 23.12% YES
QQQ 260814P00738000 738.00 8.79 8.08 9.32 738 147 24.76% YES
QQQ 260814P00400000 400.00 0.01 0 0.01 1 142 325.00%
QQQ 260814P00535000 535.00 0.03 0 0.01 6 100 175.00%
QQQ 260814P00375000 375.00 0.03 0 0.01 0 100 362.50%
QQQ 260814P00355000 355.00 0.01 0 0.01 9 94 387.50%
QQQ 260814P00405000 405.00 0.02 0 0.01 1 92 318.75%
QQQ 260814P00742000 742.00 13 11.04 14.51 308 67 42.96% YES
QQQ 260814P00739000 739.00 10 9.76 10.33 357 66 26.65% YES
QQQ 260814P00450000 450.00 0.01 0 0.01 5 55 262.50%
QQQ 260814P00385000 385.00 0.01 0 0.01 3 46 350.00%
QQQ 260814P00420000 420.00 0.03 0 0.01 1 31 300.00%
QQQ 260814P00360000 360.00 0.01 0 0.01 8 23 381.25%
QQQ 260814P00430000 430.00 0.02 0 0.01 6 22 287.50%
QQQ 260814P00741000 741.00 12.06 11.38 12.03 221 14 26.78% YES
QQQ 260814P00742500 742.50 11.39 11.7 14.99 65 13 43.75% YES
QQQ 260814P00743000 743.00 14 12.22 15.56 43 12 45.31% YES
QQQ 260814P00370000 370.00 0.03 0 0.01 0 11 362.50%
QQQ 260814P00365000 365.00 0.01 0 0.01 12 11 375.00%
QQQ 260814P00380000 380.00 0.02 0 0.01 9 9 350.00%
QQQ 260814P00445000 445.00 0.01 0 0.01 2 7 268.75%
QQQ 260814P00745000 745.00 16.15 14.75 17.53 56 4 48.80% YES
QQQ 260814P00425000 425.00 0.02 0 0.01 1 3 293.75%
QQQ 260814P00747000 747.00 15.9 16.2 19.55 4 2 52.64% YES
QQQ 260814P00744000 744.00 15.15 13.31 16.46 44 2 46.31% YES
QQQ 260814P00760000 760.00 30.75 29 32.52 2 2 74.24% YES
QQQ 260814P00755000 755.00 21.7 24.2 27.57 8 1 66.65% YES
QQQ 260814P00749000 749.00 18 18.2 21.55 1 1 56.20% YES
QQQ 260814P00746000 746.00 16.77 15.03 18.55 14 1 50.82% YES
QQQ 260814P00750000 750.00 20.68 19.2 22.45 90 1 56.96% YES
QQQ 260814P00390000 390.00 0.03 0 0.01 0 1 337.50%
QQQ 260814P00756000 756.00 35.1 25.11 28.57 14 0 68.31% YES
QQQ 260814P00759000 759.00 33.92 28.11 31.58 2 0 73.32% YES
QQQ 260814P00775000 775.00 60.05 44 47.45 10 0 65.38% YES
QQQ 260814P00780000 780.00 72 49 52.59 0 0 73.10% YES
QQQ 260814P00751000 751.00 19.8 20.03 23.52 14 0 59.38% YES
QQQ 260814P00754000 754.00 34.84 23.11 26.57 1 0 64.99% YES
QQQ 260814P00800000 800.00 84.45 69.12 72.52 2 0 95.80% YES
QQQ 260814P00758000 758.00 37.93 27.02 30.58 0 0 71.68% YES
QQQ 260814P00753000 753.00 32.06 22 25.45 1 0 62.06% YES
QQQ 260814P00765000 765.00 45.5 34 37.52 0 0 54.69% YES
QQQ 260814P00770000 770.00 69.79 39 42.59 0 0 61.52% YES
QQQ 260814P00790000 790.00 66.9 59.11 62.59 0 0 85.94% YES
QQQ 260814P00830000 830.00 108.77 99.12 102.52 0 0 126.27% YES
QQQ 260814P00840000 840.00 106.86 109.22 112.45 1 0 136.57% YES
QQQ 260814P00845000 845.00 123.11 114.12 117.52 9 0 140.67% YES
QQQ 260814P00900000 900.00 179.81 169.22 172.45 0 0 190.43% YES

QQQ 2026-08-14 Options Chain FAQ

1. What does this QQQ options chain for 2026-08-14 show?

This page displays the full QQQ options chain for contracts expiring on 2026-08-14. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.

2. How can I use this QQQ options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-08-14. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in QQQ.

3. What is the difference between in-the-money and out-of-the-money options here?

The ITM column highlights whether a contract is currently in-the-money for QQQ: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.

4. How should I read implied volatility (IV) in this QQQ options table?

Implied volatility reflects how much movement the market expects for QQQ between now and 2026-08-14. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2026-08-14 options chain gives a granular view for one maturity only. For a complete picture of positioning in QQQ, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.

6. How often is this QQQ options chain for 2026-08-14 updated?

The QQQ options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-08-14 approaches.